"Date", "Open", "High", "Low", "Close", "Vol" 01/03/00, 57.2969, 57.2969, 50.3281, 51.8281, 5221800 01/04/00, 47.6094, 48.2500, 43.6719, 44.7969, 8711400 01/05/00, 45.1094, 48.2500, 43.7969, 47.0469, 4326300 01/06/00, 46.0000, 48.3750, 45.6875, 46.3594, 2998800 01/07/00, 45.7500, 50.7969, 45.7500, 50.0000, 2953200 01/10/00, 51.6719, 54.1719, 50.9375, 52.8906, 3112500 01/11/00, 53.5625, 54.4219, 49.9531, 50.5625, 3873600 01/12/00, 51.2969, 51.3281, 46.2969, 47.8125, 3779400 01/13/00, 48.3281, 50.5000, 47.6250, 49.6719, 3087600 01/14/00, 50.6719, 52.8281, 50.4844, 51.6875, 3609900 01/18/00, 53.3281, 55.5000, 52.3281, 53.8906, 2676000 01/19/00, 54.5781, 59.5000, 53.3125, 59.3281, 2372100 01/20/00, 59.3281, 59.6719, 54.3281, 58.3281, 2894400 01/21/00, 58.2969, 60.2500, 54.8906, 59.0469, 3099000 01/24/00, 60.1719, 60.6719, 54.3281, 54.3281, 3609300 01/25/00, 55.0000, 55.0000, 52.5469, 53.1719, 4044300 01/26/00, 53.6719, 56.9531, 53.2969, 55.3594, 2862600 01/27/00, 52.9531, 53.0469, 45.5000, 49.8750, 24435300 01/28/00, 47.3281, 49.3281, 45.3281, 46.8906, 9353400 01/31/00, 47.7031, 48.6719, 44.3281, 48.6719, 4607700 02/01/00, 48.6719, 50.6719, 46.7500, 50.6094, 3871800 02/02/00, 50.6094, 50.7500, 47.2031, 50.0000, 3452400 02/03/00, 50.4219, 50.4219, 45.5781, 47.6719, 5740800 02/04/00, 47.2031, 47.3281, 43.0000, 43.1406, 11989500 02/07/00, 46.0000, 47.4219, 44.6719, 47.3594, 6030900 02/08/00, 47.6719, 49.9219, 47.6719, 49.7656, 6263700 02/09/00, 49.7656, 52.1719, 49.0000, 50.6250, 5196900 02/10/00, 51.0469, 55.6250, 50.8281, 54.7500, 5520900 02/11/00, 56.6719, 57.1719, 50.8281, 52.4531, 5479800 02/14/00, 55.5000, 56.6250, 54.6719, 56.3281, 3931200 02/15/00, 56.9844, 57.1250, 54.0000, 57.0469, 3692700 02/16/00, 57.0000, 61.6719, 56.8750, 60.4219, 4807500 02/17/00, 60.4219, 68.0000, 60.3281, 64.0000, 9413400 02/18/00, 65.7969, 67.6875, 59.2969, 60.5000, 5672700 02/22/00, 61.5625, 61.6719, 56.6250, 60.5156, 4762200 02/23/00, 60.6719, 63.1719, 59.6250, 63.0625, 3532800 02/24/00, 63.2969, 63.3125, 59.1719, 61.9531, 4507500 02/25/00, 62.6719, 62.8281, 59.9844, 60.2969, 3171600 02/28/00, 60.1719, 63.2500, 58.0000, 62.3281, 4771800 02/29/00, 62.8281, 66.1719, 61.6250, 66.1719, 2705100 03/01/00, 66.6719, 71.2031, 66.6719, 68.7656, 4248600 03/02/00, 70.6719, 70.9219, 65.0000, 66.0469, 3665100 03/03/00, 66.0469, 69.0000, 66.0000, 67.9844, 3824100 03/06/00, 70.3281, 74.1719, 68.9531, 74.0156, 4896900 03/07/00, 76.2500, 76.2500, 64.5000, 67.8125, 5545800 03/08/00, 70.1250, 70.1250, 64.0781, 65.8125, 4126800 03/09/00, 66.9531, 67.0000, 62.3281, 64.2969, 3538500 03/10/00, 64.2969, 67.7969, 63.3281, 63.9844, 3078900 03/13/00, 61.6250, 61.6719, 56.6719, 56.8281, 4245600 03/14/00, 58.5469, 58.8281, 49.6719, 50.0469, 11902500 03/15/00, 51.8281, 56.3281, 51.6406, 53.5781, 10198800 03/16/00, 54.8281, 60.6719, 54.8281, 59.4219, 6133800 03/17/00, 59.4219, 61.1719, 55.3281, 57.9219, 4256700 03/20/00, 58.5781, 58.6875, 53.0000, 53.7969, 2175000 03/21/00, 53.7969, 54.6719, 48.7031, 53.1250, 9395100 03/22/00, 54.6719, 63.4531, 54.6719, 58.3906, 5705400 03/23/00, 58.6719, 61.2969, 57.5000, 59.4375, 3349800 03/24/00, 59.6719, 63.1719, 56.6719, 58.2500, 4003200 03/27/00, 59.4219, 62.8281, 58.1719, 60.1406, 3797700 03/28/00, 60.1406, 62.2656, 60.0000, 60.5000, 2516100 03/29/00, 61.8281, 61.8281, 55.0000, 55.6406, 5972700 03/30/00, 54.3594, 58.5781, 53.4219, 53.5000, 4521000 03/31/00, 54.0000, 58.2656, 54.0000, 58.0469, 4838100 04/03/00, 58.0469, 59.3125, 54.9531, 55.4219, 3524700 04/04/00, 49.0156, 49.0156, 49.0156, 49.0156, 300 04/05/00, 53.9219, 64.1719, 53.6094, 62.0625, 6744300 04/06/00, 62.0625, 63.6250, 58.5000, 63.2500, 2957100 04/07/00, 63.2500, 63.3281, 56.4219, 60.1406, 5434500 04/10/00, 60.2344, 60.5000, 56.0000, 56.1719, 4392300 04/11/00, 55.0000, 55.3281, 50.0000, 51.8906, 5533200 04/12/00, 53.5000, 54.7500, 48.8281, 50.6719, 4271700 04/13/00, 51.3281, 54.3281, 49.6875, 49.9844, 3853200 04/14/00, 49.9844, 50.5000, 44.8281, 45.8281, 3533700 04/17/00, 45.8281, 48.2500, 43.4219, 45.3281, 4208400 04/18/00, 46.1719, 50.9531, 45.3281, 50.3281, 3925800 04/19/00, 51.1094, 53.2656, 48.4844, 48.8594, 4314900 04/20/00, 48.8594, 52.3281, 47.2031, 48.2969, 5206200 04/24/00, 46.6719, 46.7500, 42.0000, 42.9531, 3801300 04/25/00, 44.1250, 46.8281, 44.1250, 45.7969, 4925700 04/26/00, 46.3281, 48.3750, 45.7500, 46.4375, 4385100 04/27/00, 44.6719, 46.6719, 43.7500, 45.6406, 5229000 04/28/00, 48.0156, 53.3281, 46.0469, 53.3125, 5787900 05/01/00, 53.3125, 55.1719, 50.6406, 52.9844, 2860800 05/02/00, 52.3594, 53.6719, 49.3281, 49.3281, 3160200 05/03/00, 48.5000, 50.6250, 47.2344, 50.1094, 4487700 05/04/00, 50.0000, 54.6719, 48.8281, 54.1250, 3280500 05/05/00, 54.1250, 57.1406, 52.5781, 56.7500, 2745000 05/08/00, 55.9375, 56.6719, 51.7500, 52.7500, 3950100 05/09/00, 52.7500, 54.3281, 51.3281, 53.5156, 2654400 05/10/00, 52.6719, 53.0000, 49.8281, 50.7969, 3255000 05/11/00, 52.1875, 52.5000, 50.3281, 51.5625, 1944600 05/12/00, 53.6719, 56.6719, 53.6719, 54.8281, 5133000 05/15/00, 55.9375, 55.9531, 52.7500, 54.2031, 3379200 05/16/00, 55.3125, 57.9219, 54.9531, 57.3281, 5303400 05/17/00, 56.0469, 58.2500, 55.9531, 56.6719, 2336400 05/18/00, 56.6719, 57.0000, 54.4219, 54.9844, 3507900 05/19/00, 54.9844, 57.0000, 53.6719, 54.9219, 2166000 05/22/00, 55.4219, 55.4219, 49.4531, 53.1875, 2986800 05/23/00, 53.1875, 55.3281, 48.7969, 48.8594, 2312100 05/24/00, 48.8594, 50.9531, 43.9219, 50.0469, 4235100 05/25/00, 50.0469, 54.3281, 49.7500, 49.9844, 2816400 05/26/00, 49.9844, 51.0000, 47.4531, 49.4219, 1498800 05/30/00, 50.2500, 54.7500, 50.1719, 54.7500, 2430000 05/31/00, 54.7500, 54.7969, 51.6719, 51.7969, 2154000 06/01/00, 51.7969, 54.6719, 51.2344, 54.6719, 2468700 06/02/00, 56.6719, 59.8906, 56.3281, 59.2500, 3208800 06/05/00, 62.0000, 62.0000, 58.0000, 60.0000, 2786600 06/06/00, 60.0000, 64.8750, 59.8125, 64.6250, 4699700 06/07/00, 65.0625, 67.1250, 62.7500, 67.0000, 2836300 06/08/00, 69.1250, 70.2500, 63.5000, 63.9375, 2152500 06/09/00, 66.2500, 66.7500, 62.6250, 64.0000, 2993100 06/12/00, 66.4375, 66.4375, 61.0000, 62.3125, 2552200 06/13/00, 62.4375, 66.0000, 61.6250, 65.5625, 3876600 06/14/00, 68.3125, 69.5000, 63.8750, 64.6250, 3939800 06/15/00, 66.1875, 69.0000, 61.1250, 65.8125, 41473800 06/16/00, 65.8125, 70.3750, 65.7500, 70.2500, 7189400 06/19/00, 70.2500, 77.5000, 69.3750, 77.3125, 6343800 06/20/00, 79.8750, 80.6875, 72.7500, 75.8125, 3188900 06/21/00, 74.2500, 78.6250, 74.2500, 77.1250, 4593800 06/22/00, 77.1875, 77.7500, 70.0000, 71.1875, 3743500 06/23/00, 71.1875, 73.3750, 68.0000, 70.0000, 2805700 06/26/00, 71.3125, 74.9375, 69.0000, 74.7500, 4244300 06/27/00, 74.6250, 75.0625, 72.5000, 73.5000, 2442000 06/28/00, 74.8125, 75.1250, 70.8750, 74.6875, 3317300 06/29/00, 74.4375, 74.4375, 71.5000, 72.7500, 3073200 06/30/00, 72.7500, 74.0000, 71.0000, 74.0000, 2562500 07/03/00, 74.5625, 75.6250, 73.7500, 75.4375, 1199500 07/05/00, 76.2500, 79.3750, 75.5000, 77.7500, 2998200 07/06/00, 78.1250, 78.5000, 74.2500, 77.7500, 3710600 07/07/00, 77.7500, 82.3125, 77.6875, 80.8125, 3343500 07/10/00, 81.5625, 81.7500, 76.7500, 77.3125, 3018000 07/11/00, 76.5625, 80.2500, 75.1250, 76.8125, 2468000 07/12/00, 78.0000, 80.5000, 78.0000, 79.7500, 2345900 07/13/00, 79.9375, 80.0000, 68.7500, 69.0000, 7527800 07/14/00, 70.2500, 73.0000, 66.0000, 70.0000, 3782400 07/17/00, 72.4375, 74.8750, 71.0000, 71.1250, 2387900 07/18/00, 71.0000, 72.2500, 69.8750, 70.5625, 2712500 07/19/00, 70.5625, 71.2500, 66.1250, 67.5000, 2403300 07/20/00, 64.3125, 64.3125, 60.0000, 60.3750, 12068000 07/21/00, 60.3750, 65.5000, 57.7500, 64.0000, 6417700 07/24/00, 64.0000, 66.0000, 59.7500, 60.9375, 3677300 07/25/00, 60.9375, 62.8125, 59.7500, 59.8750, 2206400 07/26/00, 59.8750, 65.5000, 59.2500, 63.3125, 4466000 07/27/00, 63.7500, 65.9375, 63.0000, 64.5625, 2431200 07/28/00, 65.8750, 67.0000, 60.5000, 60.7500, 2344400 07/31/00, 60.7500, 61.8750, 59.0000, 59.5000, 4126800 08/01/00, 59.0625, 63.3750, 59.0625, 62.6875, 4258900 08/02/00, 63.4375, 68.3125, 62.6250, 65.4375, 4380100 08/03/00, 63.6875, 67.2500, 63.1250, 65.5000, 2705200 08/04/00, 67.9375, 70.5625, 67.5000, 69.7500, 3108600 08/07/00, 70.4375, 73.6250, 70.0000, 73.3125, 2976800 08/08/00, 72.7500, 72.7500, 68.8750, 69.0625, 2338000 08/09/00, 69.0625, 73.0625, 68.7500, 70.8125, 2150200 08/10/00, 70.8125, 70.8125, 66.1250, 68.8750, 2797800 08/11/00, 69.3125, 71.4375, 67.3750, 71.1250, 1524300 08/14/00, 71.8125, 74.0000, 70.6250, 73.7500, 1118700 08/15/00, 73.3750, 74.3125, 71.8125, 74.0000, 1491700 08/16/00, 74.0000, 75.0000, 69.0000, 69.5625, 2457600 08/17/00, 70.3750, 71.1250, 69.2500, 70.6875, 1838900 08/18/00, 70.5000, 70.5000, 67.2500, 68.5000, 2801200 08/21/00, 68.9375, 70.5625, 67.6875, 69.9375, 2150100 08/22/00, 70.3750, 70.8750, 68.8125, 69.6875, 2341200 08/23/00, 69.6875, 72.1875, 69.5000, 71.3125, 1678000 08/24/00, 71.3125, 75.7500, 71.1250, 75.3125, 3227700 08/25/00, 75.2500, 80.8750, 75.1875, 80.5625, 4065700 08/28/00, 80.6250, 81.2500, 76.3750, 78.0000, 2974000 08/29/00, 78.2500, 78.6875, 76.2500, 76.9375, 1588700 08/30/00, 76.9375, 80.6250, 75.5000, 79.9375, 1871500 08/31/00, 80.9375, 84.7500, 80.1250, 84.1250, 3593100 09/01/00, 85.1875, 85.4375, 82.2500, 83.2500, 1325100 09/05/00, 83.0000, 83.2500, 77.8750, 77.9375, 1492600 09/06/00, 77.7500, 78.0000, 73.3750, 74.3125, 2519800 09/07/00, 75.1250, 80.8750, 75.0000, 79.7500, 2439100 09/08/00, 79.3125, 80.7500, 76.5000, 78.5625, 1467000 09/11/00, 78.5625, 78.7500, 73.6250, 74.0000, 2077300 09/12/00, 71.3750, 77.8750, 71.1875, 75.4375, 1811900 09/13/00, 75.0625, 80.6250, 74.3750, 80.3750, 1967100 09/14/00, 80.3750, 81.8750, 74.2500, 75.0625, 1937600 09/15/00, 74.0000, 79.3750, 74.0000, 76.6250, 3435100 09/18/00, 76.6250, 78.6875, 70.6250, 70.8125, 2394700 09/19/00, 72.3750, 75.6250, 72.3750, 73.4375, 2896200 09/20/00, 72.7500, 75.8750, 71.3750, 75.8125, 1827700 09/21/00, 75.7500, 75.7500, 72.8125, 73.6875, 1937700 09/22/00, 72.3125, 76.6250, 72.0000, 76.3750, 2691300 09/25/00, 77.8750, 86.1250, 77.8125, 81.7500, 6039900 09/26/00, 81.7500, 84.5000, 79.5000, 80.6875, 3926000 09/27/00, 79.0000, 83.3750, 78.7500, 79.7500, 2115400 09/28/00, 81.1875, 85.8125, 80.2500, 81.6875, 2798900 09/29/00, 81.6875, 83.0000, 76.0000, 77.2500, 3348300 10/02/00, 64.6250, 64.8750, 55.8750, 56.7500, 27762000 10/03/00, 59.5000, 63.8125, 58.7500, 62.7500, 11410100 10/04/00, 62.8125, 67.3125, 62.8125, 64.8750, 5818900 10/05/00, 64.8750, 67.7500, 64.2500, 64.6250, 4761000 10/06/00, 65.3125, 66.2500, 60.6250, 61.8750, 3498000 10/09/00, 62.0000, 64.0000, 60.8750, 63.6875, 2457200 10/10/00, 64.0000, 66.0000, 61.3750, 62.6875, 3116000 10/11/00, 60.8750, 64.1250, 59.6250, 62.0000, 3304700 10/12/00, 62.0000, 62.2500, 55.7500, 56.1250, 3876300 10/13/00, 56.3750, 57.6250, 54.1250, 55.6875, 3815700 10/16/00, 59.0000, 59.2500, 56.2500, 58.6250, 4426500 10/17/00, 60.0000, 61.1875, 56.5000, 58.6875, 4384100 10/18/00, 58.2500, 60.8750, 55.2500, 60.3125, 3251100 10/19/00, 62.0625, 62.7500, 55.0000, 57.0000, 7287700 10/20/00, 57.2500, 59.8750, 57.2500, 58.3125, 2175700 10/23/00, 59.4375, 60.6250, 57.7500, 58.5000, 2147000 10/24/00, 58.5000, 61.3125, 56.8750, 57.5000, 3485400 10/25/00, 57.5625, 61.3750, 57.4375, 58.6250, 4020500 10/26/00, 59.7500, 62.6875, 58.0000, 60.7500, 2670600 10/27/00, 60.7500, 62.5000, 58.5000, 60.1875, 2274600 10/30/00, 60.6250, 66.0625, 60.3125, 63.9375, 3117300 10/31/00, 65.3125, 68.2500, 64.7500, 65.3750, 4393600 11/01/00, 65.7500, 68.2500, 65.7500, 66.8750, 2851000 11/02/00, 67.4375, 71.2500, 67.3750, 70.1250, 3455500 11/03/00, 69.8125, 70.7500, 67.6250, 68.5000, 2964400 11/06/00, 68.5000, 71.0000, 67.5000, 68.3125, 1961700 11/07/00, 68.4375, 71.5000, 68.4375, 71.1250, 1892000 11/08/00, 71.1250, 72.6250, 68.7500, 68.9375, 3051800 11/09/00, 68.5000, 70.7500, 63.8125, 67.9375, 2560400 11/10/00, 67.9375, 70.5625, 66.0000, 66.3125, 1372800 11/13/00, 62.3750, 65.0000, 57.2500, 61.1250, 3028400 11/14/00, 62.2500, 63.7500, 59.6875, 61.5000, 2760000 11/15/00, 60.6250, 67.2500, 60.6250, 65.7500, 2808300 11/16/00, 65.5625, 66.2500, 61.8750, 62.0000, 1862000 11/17/00, 63.0625, 65.6250, 57.5000, 59.6250, 2765900 11/20/00, 59.5000, 59.5000, 53.8750, 55.6875, 3339900 11/21/00, 55.8750, 61.1875, 55.8750, 57.6875, 3183500 11/22/00, 57.0625, 61.8750, 56.4375, 58.8125, 4255500 11/24/00, 60.1250, 61.6250, 59.1250, 61.5000, 1125800 11/27/00, 63.0000, 65.1250, 61.5625, 64.0625, 2245400 11/28/00, 63.3125, 65.0000, 57.0000, 57.6250, 2700400 11/29/00, 57.6250, 61.5000, 55.9375, 56.5000, 3506200 11/30/00, 55.6875, 58.1250, 52.8750, 53.1875, 3621800 12/01/00, 53.1875, 58.8750, 50.6250, 51.7500, 3421000 12/04/00, 51.7500, 52.1250, 45.5625, 47.5625, 4895400 12/05/00, 48.0000, 51.5000, 48.0000, 51.3750, 4604200 12/06/00, 51.3750, 52.6250, 49.8125, 51.8750, 3345600 12/07/00, 51.7500, 52.0000, 48.7500, 49.2500, 2075700 12/08/00, 49.7500, 52.5000, 49.7500, 52.0000, 2839000 12/11/00, 54.0000, 55.6250, 52.0000, 54.5625, 3709100 12/12/00, 55.6875, 56.1250, 53.2500, 53.8750, 2495900 12/13/00, 53.8750, 55.3750, 53.6250, 54.0625, 3172600 12/14/00, 54.0000, 55.1250, 51.2500, 52.3125, 2793700 12/15/00, 52.0625, 52.2500, 44.6250, 47.6875, 7722400 12/18/00, 48.0625, 49.3750, 46.4375, 48.9375, 3216000 12/19/00, 49.6875, 52.8750, 49.0000, 49.2500, 4106500 12/20/00, 49.6875, 49.8750, 47.2500, 48.8125, 4571000 12/21/00, 48.7500, 50.7500, 46.3750, 48.1875, 4276000 12/22/00, 48.5625, 51.0000, 48.2500, 51.0000, 3401200 12/26/00, 50.2500, 52.3750, 49.5625, 51.0000, 1596700 12/27/00, 51.1250, 51.5000, 48.7500, 50.3750, 1450900 12/28/00, 49.8750, 51.0625, 48.5000, 49.0625, 2318400 12/29/00, 49.7500, 49.8125, 47.5000, 47.6875, 2311700 01/02/01, 49.5000, 49.5000, 43.7500, 44.5000, 3329200 01/03/01, 44.5000, 52.6250, 42.2500, 52.3750, 4459800 01/04/01, 52.3125, 54.5625, 49.0000, 49.2500, 4598600 01/05/01, 49.3125, 49.3750, 42.1250, 44.1250, 3759200 01/08/01, 43.1250, 44.1250, 37.7500, 40.5000, 5592800 01/09/01, 41.7500, 47.0000, 41.6875, 46.0000, 4890800 01/10/01, 44.5000, 50.6250, 44.4375, 50.2500, 5395100 01/11/01, 49.1875, 51.3750, 45.6875, 47.7500, 3006800 01/12/01, 48.1250, 52.1250, 47.3125, 49.6875, 2946300 01/16/01, 49.9375, 50.5000, 44.4375, 49.6875, 5099100 01/17/01, 49.6875, 51.3750, 45.2500, 46.3125, 2697900 01/18/01, 46.3125, 47.5000, 45.6250, 46.9375, 4113000 01/19/01, 46.9375, 48.1875, 43.6250, 45.0000, 3898300 01/22/01, 46.0000, 48.1250, 45.5000, 46.9375, 3453800 01/23/01, 47.5625, 50.3750, 45.3750, 50.0000, 3190400 01/24/01, 50.3125, 51.3750, 46.5625, 47.1875, 5086700 01/25/01, 47.1875, 47.7500, 43.3750, 44.1250, 5125000 01/26/01, 44.6250, 44.7500, 41.6250, 43.0000, 6524600 01/29/01, 43.8125, 45.7500, 43.8125, 44.4375, 4701800 01/30/01, 44.8125, 44.8750, 41.0000, 41.5625, 4830500 01/31/01, 42.1875, 42.1875, 39.5000, 39.7500, 5430800 02/01/01, 39.8125, 42.6875, 39.8125, 42.1875, 5185000 02/02/01, 40.9375, 42.1250, 39.4375, 39.6875, 2942100 02/05/01, 39.6875, 40.3750, 37.0000, 39.9375, 3732500 02/06/01, 39.5625, 42.5000, 39.4375, 40.2500, 2986200 02/07/01, 40.2500, 42.0625, 39.8750, 41.1250, 3174800 02/08/01, 41.1250, 41.2500, 37.1250, 37.6875, 7996900 02/09/01, 38.1875, 39.5000, 37.6875, 38.3125, 2267900 02/12/01, 38.6250, 40.5625, 38.6250, 40.5000, 2489000 02/13/01, 40.5625, 41.6250, 37.1250, 37.8125, 2830100 02/14/01, 38.3750, 38.9375, 36.2500, 38.6875, 4646600 02/15/01, 39.6875, 41.3750, 39.3750, 40.5000, 4862700 02/16/01, 40.5000, 42.5000, 38.5000, 42.1250, 4531900 02/20/01, 40.5625, 42.5000, 40.1250, 40.5000, 2670900 02/21/01, 40.1875, 43.6250, 40.1250, 40.3125, 3571200 02/22/01, 41.2500, 42.8125, 40.5000, 41.0625, 2862400 02/23/01, 41.5000, 44.2500, 40.4375, 43.8750, 3582200 02/26/01, 44.1250, 45.2500, 41.8125, 44.6250, 3885100 02/27/01, 43.6250, 45.3750, 41.0625, 42.0000, 3199000 02/28/01, 42.0000, 45.0000, 41.3125, 43.6875, 3711600 03/01/01, 43.6875, 44.7500, 39.8750, 43.5000, 3089900 03/02/01, 43.5000, 46.1875, 42.0000, 43.1875, 3425700 03/05/01, 43.0625, 44.6250, 42.7500, 43.8750, 1622300 03/06/01, 44.4375, 45.1250, 43.3125, 44.0000, 2456800 03/07/01, 44.1875, 44.3125, 42.1250, 43.1875, 2068600 03/08/01, 43.1875, 43.2500, 41.6250, 42.0625, 2051100 03/09/01, 40.9375, 43.0000, 38.2500, 38.4375, 3138700 03/12/01, 38.4375, 38.6250, 33.0000, 33.1250, 5453800 03/13/01, 33.6875, 35.8125, 33.2500, 35.4375, 5838800 03/14/01, 33.1250, 37.1875, 33.0000, 36.0625, 3357900 03/15/01, 37.2500, 38.4375, 35.8750, 35.9375, 2710500 03/16/01, 32.8750, 35.8750, 31.9375, 32.8125, 5515100 03/19/01, 32.4375, 34.1250, 31.7500, 33.8750, 3480000 03/20/01, 33.8750, 35.2500, 30.8750, 31.2500, 4129000 03/21/01, 31.8750, 31.9375, 28.0000, 28.3125, 5099400 03/22/01, 28.3125, 32.7500, 27.6250, 32.4375, 9869100 03/23/01, 33.6250, 35.3750, 33.0000, 33.8125, 4651900 03/26/01, 35.4375, 36.0625, 34.5000, 34.8750, 2376300 03/27/01, 35.2500, 37.1250, 34.0000, 36.5625, 3311600 03/28/01, 36.5625, 36.6250, 34.7500, 34.8125, 1963600 03/29/01, 34.2500, 37.6250, 33.6875, 34.5625, 3725300 03/30/01, 34.5625, 36.6250, 34.5625, 35.8750, 2887500 04/02/01, 34.1875, 35.1875, 32.0000, 32.4375, 3932600 04/03/01, 31.7500, 33.7500, 29.9375, 30.4375, 3474500 04/04/01, 30.4375, 32.1250, 29.1875, 29.8125, 3596200 04/05/01, 31.4375, 33.6875, 31.4375, 33.0000, 4051800 04/06/01, 33.0000, 35.6875, 31.5000, 32.5000, 3627600 04/09/01, 33.2500, 35.5625, 33.2500, 35.4375, 2427400 04/10/01, 36.5000, 38.2500, 35.5000, 36.2500, 3947000 04/11/01, 37.2500, 37.6875, 34.5000, 35.1875, 3192600 04/12/01, 34.8750, 38.0625, 34.5000, 37.1875, 3191300 04/16/01, 37.7500, 39.0000, 35.6875, 37.2500, 2732000 04/17/01, 35.7500, 39.8125, 35.3750, 39.5000, 3611600 04/18/01, 40.8125, 41.9844, 38.2969, 41.3750, 3616200 04/19/01, 41.3750, 41.7969, 39.0000, 40.4531, 4316100 04/20/01, 38.9844, 38.9844, 36.0625, 36.1875, 6852700 04/23/01, 36.0938, 36.0938, 33.5000, 34.2969, 3697100 04/24/01, 34.2969, 35.2031, 32.7500, 33.2656, 2524900 04/25/01, 33.8438, 34.7969, 33.0938, 34.1406, 4275800 04/30/01, 38.3438, 40.0000, 37.5938, 39.1563, 3175100 05/01/01, 39.1094, 40.7969, 38.4375, 40.5000, 2559600 05/02/01, 40.8125, 41.5469, 38.0469, 39.2031, 3234500 05/03/01, 38.0469, 38.0625, 35.7500, 36.4063, 2724600 05/04/01, 35.9063, 39.0938, 35.1563, 38.8750, 2232900 05/07/01, 38.9531, 39.7500, 36.5469, 37.1875, 2678500 05/08/01, 37.5469, 38.2500, 35.8594, 37.9531, 2304600 05/09/01, 37.0156, 38.9531, 36.3281, 37.8594, 2794200 05/10/01, 38.9531, 39.0000, 36.2500, 36.9219, 2047600 05/11/01, 37.0625, 38.5156, 37.0469, 37.5156, 2105800 05/14/01, 38.0469, 38.0781, 36.1094, 36.1875, 2208700 05/15/01, 36.2656, 37.1563, 34.5938, 34.6563, 3824300 05/16/01, 34.6250, 40.0000, 34.0000, 38.4375, 4883300 05/17/01, 38.1563, 40.6406, 38.0156, 39.7344, 3075100 05/18/01, 39.6406, 40.5469, 38.2969, 40.3125, 3029700 05/21/01, 40.2969, 41.9844, 39.2500, 41.8438, 3685600 05/22/01, 42.4063, 43.0000, 40.1250, 41.6719, 4284800 05/23/01, 41.5781, 41.5781, 38.8438, 38.9063, 2400100 05/24/01, 39.0469, 44.0469, 38.9063, 42.7813, 4606700 05/25/01, 42.7344, 43.1250, 40.2969, 41.3438, 1449500 05/29/01, 41.2500, 42.2344, 40.2813, 41.0313, 652000 05/30/01, 40.2031, 41.4063, 38.1563, 39.0469, 2884000 05/31/01, 39.3281, 41.2031, 39.0000, 39.8750, 1817000 06/01/01, 39.9531, 42.2969, 38.2969, 41.3438, 2700800 06/04/01, 41.3438, 43.5000, 41.2500, 43.0625, 2934500 06/05/01, 43.0938, 45.0000, 43.0938, 44.7188, 2862800 06/06/01, 44.4844, 44.5938, 41.5938, 42.3750, 2683000 06/07/01, 42.5000, 43.5000, 41.6563, 42.1563, 2358500 06/08/01, 42.5000, 42.5469, 40.0625, 40.3281, 2326800 06/11/01, 40.4531, 42.2031, 39.5000, 39.9063, 2170500 06/12/01, 39.0938, 42.0000, 38.3750, 40.5781, 2987600 06/13/01, 41.2344, 43.0938, 40.9063, 41.9063, 3199700 06/14/01, 41.4844, 42.2969, 40.4531, 40.5000, 2647900 06/15/01, 39.7656, 42.5469, 39.5938, 42.2344, 3533000 06/18/01, 42.4063, 43.9219, 40.6250, 40.6875, 1970700 06/19/01, 42.2969, 42.7500, 40.2500, 40.8281, 1618700 06/20/01, 40.8438, 44.9531, 40.8438, 44.7656, 3561300 06/21/01, 44.2500, 47.7031, 44.1563, 47.4844, 6004100 06/22/01, 47.3750, 47.5156, 44.8125, 45.2969, 3129700 06/25/01, 45.8281, 46.2031, 42.9063, 44.1875, 2968800 06/26/01, 43.2500, 46.2188, 43.2500, 45.7500, 4094900 06/27/01, 46.4531, 46.4844, 43.8438, 45.1719, 2367500 06/28/01, 45.2344, 48.0000, 45.0625, 47.4375, 2863400 06/29/01, 46.9375, 48.0469, 45.2500, 47.2031, 2126600 07/02/01, 47.0156, 48.0625, 45.3438, 46.0469, 2387400 07/03/01, 45.9844, 47.2344, 45.0938, 46.5625, 1436600 07/05/01, 46.5938, 47.1563, 43.3906, 43.3906, 2898300 07/06/01, 43.3906, 43.7813, 41.4688, 42.2188, 3352700 07/09/01, 42.4531, 44.9375, 42.2500, 44.0938, 2715100 07/10/01, 44.9063, 45.5469, 41.9063, 41.9063, 2631700 07/11/01, 42.2656, 43.4219, 40.7813, 42.6094, 2774600 07/12/01, 42.9375, 43.0938, 41.1563, 42.8438, 2857100 07/13/01, 42.1406, 44.0469, 41.9844, 43.1875, 2633100 07/16/01, 44.0625, 44.1563, 40.5000, 40.8438, 1881100 07/17/01, 41.9375, 42.3594, 40.9063, 42.2656, 1702400 07/18/01, 41.9063, 44.0000, 41.8438, 42.5156, 1880100 07/19/01, 43.5625, 44.5000, 41.9531, 42.1719, 1357500 07/20/01, 42.2656, 44.2344, 42.2656, 43.3125, 1519400 07/23/01, 43.4375, 44.9063, 42.0000, 42.0000, 1216100 07/24/01, 42.0156, 42.3125, 39.5156, 40.5156, 1990900 07/25/01, 40.4063, 41.3750, 39.7031, 41.0781, 2363400 07/26/01, 39.5000, 40.7344, 39.2188, 40.0156, 4110500 07/27/01, 40.1406, 41.4531, 39.8750, 40.5938, 2802400 07/30/01, 40.7031, 40.7500, 38.8438, 39.2969, 2382200 07/31/01, 39.3594, 39.6563, 38.3438, 38.5156, 4354500 08/01/01, 38.7031, 39.1563, 37.5000, 38.2969, 3325200 08/02/01, 38.2031, 38.5469, 36.5625, 37.3750, 2336700 08/03/01, 37.0938, 38.4531, 36.6563, 37.4844, 2792600 08/06/01, 37.4531, 38.9531, 37.4375, 38.0469, 1937200 08/07/01, 38.2656, 38.2656, 36.5156, 37.1563, 2105900 08/08/01, 36.9063, 37.9844, 34.6094, 35.5313, 3627900 08/09/01, 35.4219, 35.9688, 33.2031, 34.7656, 4513400 08/10/01, 35.0000, 35.6250, 33.5469, 34.1719, 2924500 08/13/01, 34.4063, 36.8906, 34.2500, 36.7969, 2878700 08/14/01, 37.2031, 38.2969, 34.2500, 37.4375, 3039000 08/15/01, 37.4219, 38.1094, 36.7500, 36.8438, 1926200 08/16/01, 36.2969, 37.9063, 35.7813, 37.4219, 2325300 08/17/01, 36.7031, 37.5000, 35.8125, 36.5469, 1464000 08/20/01, 36.5938, 37.1406, 36.0469, 36.2969, 1133300 08/21/01, 36.2188, 38.7969, 36.2031, 37.1250, 2772300 08/22/01, 37.3594, 39.2813, 36.9844, 39.1875, 2964100 08/23/01, 39.0000, 41.9531, 38.9063, 40.5625, 5974800 08/24/01, 40.8438, 42.0938, 40.6406, 41.6875, 3457100 08/27/01, 41.4375, 42.6875, 41.0156, 41.5938, 3115400 08/28/01, 41.5781, 41.6563, 39.7188, 40.4531, 2220400 08/29/01, 40.5938, 41.8594, 40.0938, 40.6563, 3070200 08/30/01, 40.4063, 41.9531, 40.3438, 41.3125, 3256600 08/31/01, 41.0000, 41.2969, 40.1250, 40.1563, 2569500 09/04/01, 40.4531, 42.5313, 40.4375, 40.8438, 3325600 09/05/01, 41.1563, 42.5938, 40.7031, 41.5938, 3769500 09/06/01, 41.0000, 41.3438, 38.8438, 39.2031, 3842800 09/07/01, 38.1875, 38.9844, 37.3906, 38.2031, 2823900 09/10/01, 37.6563, 38.4063, 37.0938, 37.8438, 3078300 09/17/01, 34.5469, 36.4531, 34.0469, 35.2031, 2983000 09/18/01, 35.7969, 36.0313, 33.9531, 34.2344, 3282600 09/19/01, 34.1563, 34.7500, 31.2969, 33.4375, 4302300 09/20/01, 32.5313, 34.1875, 31.9063, 33.0156, 3097400 09/21/01, 29.5156, 33.3750, 29.5156, 32.0156, 5076300 09/24/01, 32.7969, 34.0938, 32.7031, 33.5469, 3940000 09/25/01, 33.6406, 34.1563, 32.0000, 33.0469, 2389500 09/26/01, 33.7031, 34.1563, 31.7969, 32.9063, 2601200 09/27/01, 32.9844, 34.8438, 31.1563, 34.4844, 4296000 09/28/01, 34.6563, 36.7500, 34.6406, 35.6250, 3570800 10/01/01, 35.2969, 36.5000, 33.4688, 35.8906, 2357800 10/02/01, 35.9375, 37.1719, 35.0938, 36.4063, 2008000 10/03/01, 36.0313, 38.2969, 35.5625, 37.9844, 2486700 10/04/01, 37.7656, 37.9688, 35.2500, 35.5156, 2918700 10/05/01, 36.2500, 37.0000, 34.8594, 36.8125, 2561300 10/08/01, 36.2969, 37.0938, 35.4688, 36.0469, 2113500 10/09/01, 36.3438, 36.9375, 34.5938, 34.9844, 2872900 10/10/01, 34.7656, 37.5000, 34.7500, 37.1406, 2908900 10/11/01, 37.5625, 38.8438, 37.2500, 38.8438, 2981400 10/12/01, 38.5625, 38.7344, 37.0000, 38.0469, 2165400 10/15/01, 37.9688, 38.7500, 37.5156, 38.3438, 1884800 10/16/01, 38.7969, 39.2031, 37.2969, 39.0313, 2380600 10/17/01, 39.9375, 39.9844, 36.5156, 36.6563, 2393200 10/18/01, 36.6406, 38.0938, 36.5000, 37.5938, 2496200 10/19/01, 35.8438, 38.5156, 35.8438, 38.2969, 2555000 10/22/01, 38.1563, 39.5938, 38.0000, 39.4688, 2012800 10/23/01, 39.7188, 40.4375, 38.7813, 39.2031, 2862300 10/24/01, 39.6406, 39.9063, 38.1563, 38.8438, 2452800 10/25/01, 38.2031, 40.7656, 37.8125, 40.7656, 3020300 10/26/01, 40.7500, 41.5000, 40.2031, 40.6563, 3743800 10/29/01, 40.0313, 40.7969, 38.7969, 38.9688, 2060100 10/30/01, 38.6875, 40.0625, 37.5156, 38.6719, 2138700 10/31/01, 38.7969, 40.2969, 38.7969, 39.2344, 2351000 11/01/01, 39.2656, 40.8438, 38.8125, 40.1563, 2810100 11/02/01, 40.0156, 41.3750, 39.7500, 40.5469, 2147300 11/05/01, 41.0469, 42.7969, 40.8906, 42.0469, 2773800 11/06/01, 42.0469, 43.0938, 41.2188, 42.7813, 2582000 11/07/01, 43.0938, 43.6563, 41.5000, 42.2500, 3215200 11/08/01, 42.3594, 43.2656, 41.3750, 41.5000, 2907400 11/09/01, 41.3125, 41.4844, 39.7813, 40.7344, 2170500 11/12/01, 40.7031, 41.4531, 38.9063, 41.2969, 2272500 11/13/01, 42.3594, 43.1406, 42.2969, 43.1250, 2038400 11/14/01, 43.5156, 43.9531, 42.1250, 42.7969, 2062400 11/15/01, 42.9063, 44.0000, 42.6719, 42.9375, 2199300 11/16/01, 43.1094, 43.4688, 42.1719, 43.0625, 2369800 11/19/01, 43.7656, 45.2500, 43.5156, 45.1563, 2576300 11/20/01, 45.0000, 46.0000, 44.4063, 44.5469, 2748300 11/21/01, 44.4844, 45.2344, 44.1875, 44.8281, 1676500 11/23/01, 44.9531, 45.7031, 44.8438, 45.6094, 565500 11/26/01, 45.9531, 46.6406, 45.1563, 46.5469, 2735300 11/27/01, 46.1875, 47.4063, 45.2969, 46.8438, 2880000 11/28/01, 45.2969, 45.8906, 43.5625, 43.7031, 5096900 11/29/01, 43.8594, 44.2344, 43.0000, 43.6563, 3531700 11/30/01, 43.4063, 44.1250, 43.1563, 44.0938, 2524700 12/03/01, 39.6563, 39.9063, 38.3438, 38.8281, 27776200 12/04/01, 40.4531, 42.5625, 40.4531, 42.3125, 13602000 12/05/01, 43.1094, 46.0938, 42.4375, 45.7188, 9483100 12/06/01, 45.6563, 46.0938, 44.4844, 45.0625, 8709300 12/07/01, 44.9219, 45.0469, 43.9531, 44.7969, 5651000 12/10/01, 44.4531, 45.4844, 43.7344, 43.7344, 4250000 12/11/01, 44.2969, 44.2969, 42.3750, 43.1875, 4003000 12/12/01, 42.7969, 43.3125, 40.6875, 42.9844, 4268100 12/13/01, 42.3750, 44.2656, 42.2969, 43.4531, 3115300 12/14/01, 43.3750, 44.8125, 43.1875, 44.3281, 3687800 12/17/01, 44.5625, 46.4375, 44.4063, 45.9063, 4977500 12/18/01, 46.5156, 46.9063, 45.7031, 46.5469, 2593700 12/19/01, 46.3906, 46.8750, 45.5938, 46.5156, 1897200 12/20/01, 46.1250, 47.0000, 45.0156, 45.4688, 3007100 12/21/01, 45.4531, 46.4844, 45.1406, 45.5156, 4426400 12/24/01, 45.5781, 46.5000, 45.5781, 46.2500, 1001700 12/26/01, 46.3438, 48.0938, 46.3438, 47.4063, 2343000 12/27/01, 47.5938, 47.8438, 47.2500, 47.5469, 2277900 12/28/01, 47.6094, 48.9531, 47.5313, 48.2656, 2766400 12/31/01, 48.0469, 48.0469, 46.2969, 46.3438, 2415600 01/02/02, 46.0938, 46.2500, 44.7813, 46.1406, 4052900 01/03/02, 46.3750, 47.3125, 45.7031, 47.1719, 5063200 01/04/02, 47.2344, 47.8594, 44.5469, 46.6875, 5581000 01/07/02, 46.8750, 47.5469, 45.2969, 45.3125, 2916600 01/08/02, 45.6875, 46.1875, 45.3281, 45.5781, 3015000 01/09/02, 45.8281, 47.2344, 45.5469, 45.5938, 2907700 01/10/02, 45.5781, 47.6094, 45.1094, 47.3281, 7684500 01/11/02, 47.4063, 48.3438, 46.3281, 46.9375, 4435300 01/14/02, 46.5469, 47.2344, 46.0156, 46.0469, 3395000 01/15/02, 46.7344, 46.7344, 45.7969, 46.3906, 5872900 01/16/02, 46.4531, 47.1563, 45.6563, 45.9844, 4464900 01/17/02, 46.1563, 46.4375, 43.9375, 44.8281, 4355100 01/18/02, 43.9531, 45.2031, 42.3906, 42.9844, 4332600 01/22/02, 43.3750, 44.7969, 42.7344, 43.9063, 4516300 01/23/02, 44.0469, 45.2813, 43.3594, 45.2031, 4085400 01/24/02, 45.3438, 45.5156, 43.5000, 44.9219, 4346300 01/25/02, 43.6563, 44.4531, 42.4063, 43.5938, 3746800 01/28/02, 43.9063, 43.9063, 41.0156, 41.5000, 4742600 01/29/02, 41.5469, 42.7969, 40.4063, 41.2344, 4381300 01/30/02, 41.4531, 42.0469, 39.9531, 41.8594, 3844600 01/31/02, 42.0781, 43.0000, 41.0938, 42.3750, 3018000 02/01/02, 42.5156, 43.7500, 41.8750, 42.1563, 3140800 02/04/02, 42.0000, 42.3125, 38.5156, 39.8125, 5081400 02/05/02, 39.4375, 40.7344, 38.8906, 39.9375, 3541800 02/06/02, 40.0469, 40.1563, 37.2969, 38.0469, 4699400 02/07/02, 38.0469, 39.3594, 37.3125, 38.9844, 4538500 02/08/02, 39.1563, 41.5156, 38.9688, 41.2969, 3831900 02/11/02, 41.2031, 42.4531, 40.6250, 41.9531, 2846100 02/12/02, 41.7031, 43.0938, 40.8750, 41.7969, 2875200 02/13/02, 41.8125, 42.3594, 40.4375, 41.6719, 3044400 02/14/02, 41.9844, 42.4531, 40.5469, 40.6094, 2372400 02/15/02, 40.8125, 41.1250, 39.5156, 40.3750, 2042200 02/19/02, 40.0000, 40.6563, 39.7031, 40.0938, 2970700 02/20/02, 40.5469, 41.6875, 40.5469, 41.4063, 2912200 02/21/02, 41.4063, 42.2969, 40.2188, 40.2188, 2509100 02/22/02, 40.0156, 40.9375, 39.3125, 40.5469, 2385100 02/25/02, 40.7031, 42.1875, 40.0000, 42.1563, 4216800 02/26/02, 42.0313, 42.7500, 41.4063, 42.1875, 3359200 02/27/02, 42.9375, 44.0938, 41.2344, 41.7813, 3240800 02/28/02, 41.9844, 43.0938, 40.8125, 41.2344, 2540800 03/01/02, 40.9844, 42.1094, 40.5625, 42.0000, 2884900 03/04/02, 42.6250, 43.3750, 41.5781, 42.2188, 3521300 03/05/02, 42.2344, 42.5000, 40.2969, 40.7500, 3781400 03/06/02, 40.7656, 42.0313, 40.6563, 42.0156, 3312600 03/07/02, 41.8594, 42.5000, 41.4063, 42.1563, 2606000 03/08/02, 42.4375, 43.4063, 42.0000, 42.1719, 3436300 03/11/02, 42.2031, 42.4063, 41.5938, 42.0313, 3497300 03/12/02, 41.5781, 41.9531, 41.0781, 41.3438, 1573900 03/13/02, 41.3750, 43.0938, 41.1875, 42.6250, 3741900 03/14/02, 42.7969, 43.4531, 41.8125, 42.0469, 2425400 03/15/02, 42.7656, 43.4063, 41.9219, 43.3125, 5192400 03/18/02, 43.7031, 44.8906, 43.2500, 43.9844, 4313200 03/19/02, 43.7500, 43.9063, 42.6563, 43.0156, 3668000 03/20/02, 42.5625, 43.2813, 41.8281, 41.9375, 4587500 03/21/02, 42.5156, 43.6875, 42.3125, 43.5625, 5145000 03/22/02, 43.2656, 43.6563, 43.0000, 43.2188, 3109600 03/25/02, 43.2813, 43.3125, 41.7813, 41.8125, 2423000 03/26/02, 41.8125, 42.8438, 40.9531, 41.7969, 2406200 03/27/02, 41.5000, 42.0938, 40.8750, 41.0469, 2493500 03/28/02, 41.5156, 41.6563, 38.6406, 39.3281, 7583600 04/01/02, 38.7969, 40.3125, 37.9063, 40.2344, 5561800 04/02/02, 40.1875, 41.0469, 37.4375, 37.7500, 4820100 04/03/02, 38.1563, 38.2031, 34.9063, 36.6250, 9105000 04/04/02, 36.5156, 36.7969, 35.5938, 36.2813, 6032300 04/05/02, 36.7969, 37.0625, 34.6406, 35.1250, 5145100 04/08/02, 35.0625, 35.1719, 33.5000, 34.8125, 4661200 04/09/02, 35.0156, 36.2656, 34.9063, 35.5781, 4274300 04/10/02, 35.9063, 37.8750, 35.8438, 37.7500, 5536700 04/11/02, 37.6250, 38.5000, 32.9531, 34.0625, 11953100 04/12/02, 35.7656, 36.2969, 34.8438, 35.9063, 5380200 04/15/02, 35.7031, 35.9688, 34.7969, 35.4063, 3469600 04/16/02, 35.8438, 36.5469, 35.2344, 35.8750, 3190100 04/17/02, 36.6563, 36.6563, 34.8125, 35.0000, 2883400 04/18/02, 35.0938, 37.3438, 34.5781, 36.8438, 4360100 04/19/02, 37.6719, 37.9063, 36.1719, 36.1875, 4776400 04/22/02, 36.1875, 36.4531, 34.5156, 35.5625, 3421300 04/23/02, 35.5938, 36.2344, 35.2188, 35.5156, 2668000 04/24/02, 36.1094, 36.2813, 34.8750, 35.0156, 3306600 04/25/02, 35.4844, 35.7344, 33.7656, 34.5938, 5925100 04/26/02, 34.8281, 34.8281, 33.0781, 33.4219, 3776900 04/29/02, 33.1563, 33.6875, 32.5000, 32.8438, 4119200 04/30/02, 32.9844, 33.9531, 32.0938, 33.4063, 4547700 05/01/02, 33.2969, 33.3125, 31.7500, 32.4219, 4825800 05/02/02, 32.3906, 33.0000, 31.4688, 31.5938, 3902300 05/03/02, 31.3750, 32.0938, 30.1250, 30.8438, 5449300 05/06/02, 30.7969, 31.0469, 29.0156, 29.4531, 4408400 05/07/02, 28.7969, 30.4063, 28.5938, 29.2969, 5125300 05/08/02, 29.5938, 32.0938, 29.5938, 31.8906, 4662300 05/09/02, 31.6563, 31.8438, 30.1250, 30.1406, 2985100 05/10/02, 30.2031, 30.3438, 28.7500, 29.2656, 4688200 05/13/02, 29.4375, 30.7031, 29.2969, 30.4844, 3198100 05/14/02, 32.7344, 32.7500, 31.6094, 32.1719, 3941100 05/15/02, 32.1406, 33.9688, 31.7969, 32.7969, 5051700 05/16/02, 32.7500, 32.7500, 30.4375, 31.0000, 3736900 05/17/02, 31.0469, 32.1250, 31.0000, 31.9531, 3046000 05/20/02, 31.9063, 32.1094, 30.7500, 31.0781, 2136200 05/21/02, 31.1875, 31.7969, 30.0156, 30.0156, 2607400 05/22/02, 30.0000, 30.4531, 28.9063, 29.4063, 4959700 05/23/02, 29.6094, 33.7344, 28.9531, 33.1719, 6141900 05/24/02, 33.2500, 34.3125, 31.1875, 31.7813, 7634100 05/28/02, 32.4375, 32.9531, 30.9063, 32.0313, 3906600 05/29/02, 31.7344, 32.7813, 31.0000, 31.0000, 2925100 05/30/02, 30.7344, 32.7344, 30.2969, 32.5469, 7204600 05/31/02, 32.5625, 33.6563, 32.2188, 32.5156, 6786600 06/03/02, 32.5469, 32.8438, 30.7500, 30.8594, 2634900 06/04/02, 31.1406, 31.4063, 29.3750, 30.4375, 4990000 06/05/02, 30.9844, 31.4688, 30.2656, 31.4688, 3594700 06/06/02, 31.2969, 31.2969, 28.8906, 29.8281, 5020900 06/07/02, 29.2500, 30.0469, 28.2656, 29.8750, 5481900 06/10/02, 30.0000, 30.8438, 29.7031, 30.3438, 3462900 06/11/02, 30.5313, 30.5469, 26.8438, 27.1563, 7127700 06/12/02, 26.8594, 28.1250, 26.6563, 28.0313, 6557100 06/13/02, 27.5938, 28.8125, 27.5469, 28.1094, 4421300 06/14/02, 27.6875, 29.6563, 26.7031, 29.0469, 4709000 06/17/02, 29.7656, 30.8438, 29.7656, 30.8438, 4153900 06/18/02, 30.5938, 30.9531, 29.5000, 30.0938, 4963100 06/19/02, 29.7656, 30.5625, 28.7656, 29.1094, 5680100 06/20/02, 28.9844, 29.0000, 27.9844, 28.1406, 4261100 06/21/02, 27.4063, 28.7031, 26.7500, 27.0625, 5490100 06/24/02, 26.1563, 28.5313, 25.6875, 27.5156, 7016800 06/25/02, 27.9063, 28.4531, 26.0625, 26.5938, 4540800 06/26/02, 25.5156, 26.3438, 25.0000, 25.4531, 7894100 06/27/02, 25.8125, 26.4844, 24.7969, 26.4531, 5095400 06/28/02, 26.2656, 27.3125, 25.5938, 26.4063, 5399100 07/01/02, 26.2969, 26.6563, 23.6875, 23.8438, 4975200 07/02/02, 23.6563, 24.5625, 22.5938, 23.1875, 6683500 07/03/02, 22.9063, 23.2656, 21.5000, 22.8750, 6725900 07/05/02, 22.9375, 24.3750, 22.8594, 24.1719, 4137300 07/08/02, 23.8750, 24.4063, 22.6250, 22.6250, 5419700 07/09/02, 22.6250, 23.2344, 21.8438, 22.3125, 6236800 07/10/02, 22.1563, 22.7344, 20.3750, 21.0938, 7787700 07/11/02, 23.3125, 24.9063, 21.9844, 24.4531, 25805500 07/12/02, 24.6563, 24.9375, 22.9531, 24.2344, 12559200 07/15/02, 24.4531, 25.3125, 23.5469, 25.2031, 6192300 07/16/02, 24.8438, 26.2031, 24.5469, 25.3594, 6489900 07/17/02, 26.3750, 27.2344, 26.0000, 27.0000, 5081800 07/18/02, 26.6094, 26.7031, 25.2188, 25.4063, 5365400 07/19/02, 24.6563, 25.4375, 24.3125, 25.0938, 4836100 07/22/02, 25.0469, 26.0469, 24.7188, 25.1875, 5406300 07/23/02, 24.7969, 25.3438, 23.7969, 24.2188, 8350200 07/24/02, 23.5000, 25.9063, 23.1563, 25.5469, 6141200 07/25/02, 26.1563, 26.9063, 24.0156, 25.8438, 8217700 07/26/02, 25.4844, 26.2031, 24.6406, 26.1250, 3429800 07/29/02, 26.2344, 27.5938, 26.2031, 27.4375, 3345500 07/30/02, 26.9219, 30.4375, 26.5000, 29.5938, 9551400 07/31/02, 29.5000, 29.9063, 28.5000, 29.7344, 5666000 08/01/02, 29.7344, 29.7500, 27.5938, 28.1719, 4623800 08/02/02, 28.2813, 28.9063, 27.3125, 27.5313, 3676100 08/05/02, 27.4063, 28.2656, 26.2031, 26.5938, 3206100 08/06/02, 26.7344, 28.0625, 26.5938, 27.5625, 3800100 08/07/02, 28.3125, 28.6250, 26.4531, 28.0313, 3494300 08/08/02, 28.1563, 29.1563, 27.8438, 28.9844, 6238000 08/09/02, 28.3125, 29.5000, 28.0156, 29.0938, 4783000 08/12/02, 28.8906, 29.6250, 28.3125, 29.5938, 2523600 08/13/02, 29.5469, 29.5469, 27.6875, 27.8750, 4610700 08/14/02, 27.8281, 29.9844, 27.1563, 29.7969, 4200100 08/15/02, 29.8750, 30.2344, 28.3125, 29.1875, 3856100 08/16/02, 27.7031, 29.0938, 27.5469, 28.6563, 4901500 08/19/02, 28.2031, 28.4375, 27.3438, 27.5938, 4474900 08/20/02, 27.2969, 28.2969, 27.0938, 27.8281, 5158900 08/21/02, 28.0000, 28.6250, 27.8438, 28.3594, 3838300 08/22/02, 28.4531, 29.9063, 28.0000, 29.6563, 4276100 08/23/02, 29.4375, 29.5000, 28.3438, 28.6250, 3645700 08/26/02, 28.5938, 28.7813, 27.4688, 28.5625, 2650800 08/27/02, 29.0469, 29.0625, 26.7813, 26.8750, 3565400 08/28/02, 26.5469, 26.7969, 25.8438, 26.3594, 4519500 08/29/02, 26.2500, 27.3906, 25.7656, 26.8125, 3970400 08/30/02, 26.7813, 26.9531, 25.4063, 25.6719, 3556400 09/03/02, 25.0469, 25.5156, 24.3438, 24.5938, 5540800 09/04/02, 24.7500, 25.7969, 24.1875, 25.4531, 3983600 09/05/02, 25.2344, 25.2344, 24.0156, 24.2813, 3792100 09/06/02, 24.6875, 25.5000, 24.2500, 24.3125, 4698700 09/09/02, 24.2344, 25.0000, 23.5156, 24.7500, 4421400 09/10/02, 24.3438, 25.0469, 24.0469, 24.7656, 4723900 09/11/02, 25.7969, 25.9531, 24.2969, 24.3750, 3485600 09/12/02, 23.7656, 24.1250, 23.1094, 23.3438, 4522400 09/13/02, 22.9531, 24.2344, 22.6875, 24.0000, 3477500 09/16/02, 23.7656, 24.2031, 23.0938, 23.9844, 2755900 09/17/02, 24.3750, 25.2500, 23.2031, 23.2969, 3338500 09/18/02, 23.1719, 24.1563, 22.7656, 23.5469, 2391000 09/19/02, 23.1563, 23.3906, 22.4219, 22.4219, 4484300 09/20/02, 22.6563, 22.8438, 21.7500, 22.4375, 4485700 09/23/02, 22.0938, 22.1875, 21.3281, 21.6250, 2961500 09/24/02, 21.0156, 22.7969, 21.0156, 21.4531, 4892300 09/25/02, 21.7031, 22.6094, 21.5000, 22.2188, 4791900 09/26/02, 22.5938, 22.8750, 22.0156, 22.5313, 3923000 09/27/02, 22.0938, 23.1563, 21.3125, 21.3750, 3095300 09/30/02, 20.9063, 21.5938, 20.5000, 20.9219, 4595600 10/01/02, 21.1563, 21.4063, 20.4531, 21.2500, 3696900